日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東邦ガス(9533)の株価時系列情報

東邦ガス(9533)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,942 2,950 2,922 2,945 245,900
2023/12/28 2,939 2,959 2,928 2,942 242,600
2023/12/27 2,900 2,954 2,898 2,949 303,000
2023/12/26 2,871 2,886 2,847 2,886 200,700
2023/12/25 2,889 2,893 2,851 2,872 192,900
2023/12/22 2,822 2,904 2,822 2,880 553,200
2023/12/21 2,750 2,845 2,740 2,812 706,000
2023/12/20 2,719 2,733 2,700 2,700 252,000
2023/12/19 2,691 2,728 2,670 2,724 231,000
2023/12/18 2,699 2,699 2,653 2,691 252,300
2023/12/15 2,720 2,752 2,703 2,724 307,400
2023/12/14 2,786 2,799 2,730 2,738 222,300
2023/12/13 2,787 2,800 2,762 2,768 202,600
2023/12/12 2,800 2,800 2,757 2,778 195,200
2023/12/11 2,789 2,804 2,764 2,803 234,000
2023/12/08 2,771 2,776 2,718 2,746 360,100
2023/12/07 2,705 2,760 2,705 2,755 299,800
2023/12/06 2,647 2,715 2,647 2,711 274,100
2023/12/05 2,639 2,674 2,639 2,650 273,400
2023/12/04 2,615 2,654 2,596 2,639 245,900
2023/12/01 2,660 2,675 2,617 2,629 321,400
2023/11/30 2,599 2,637 2,573 2,636 393,600
2023/11/29 2,606 2,625 2,594 2,615 183,800
2023/11/28 2,622 2,622 2,584 2,614 218,600
2023/11/27 2,657 2,657 2,599 2,610 197,700
2023/11/24 2,630 2,646 2,619 2,646 237,800
2023/11/22 2,634 2,665 2,604 2,613 211,800
2023/11/21 2,607 2,646 2,597 2,636 347,200
2023/11/20 2,644 2,681 2,615 2,615 201,800
2023/11/17 2,652 2,670 2,634 2,649 310,200
2023/11/16 2,720 2,749 2,663 2,672 271,800
2023/11/15 2,760 2,771 2,740 2,753 210,500
2023/11/14 2,775 2,776 2,714 2,721 194,100
2023/11/13 2,746 2,764 2,735 2,762 198,600
2023/11/10 2,731 2,761 2,720 2,724 264,100
2023/11/09 2,702 2,741 2,682 2,731 306,300
2023/11/08 2,770 2,797 2,694 2,716 490,900
2023/11/07 2,830 2,853 2,761 2,767 452,700
2023/11/06 2,801 2,865 2,788 2,832 484,400
2023/11/02 2,735 2,785 2,700 2,777 432,200
2023/11/01 2,654 2,730 2,626 2,724 586,100
2023/10/31 2,579 2,665 2,550 2,593 578,700
2023/10/30 2,539 2,602 2,539 2,571 1,063,800
2023/10/27 2,562 2,574 2,518 2,531 212,900
2023/10/26 2,586 2,602 2,531 2,551 247,300
2023/10/25 2,575 2,599 2,565 2,569 176,300
2023/10/24 2,573 2,591 2,532 2,582 223,600
2023/10/23 2,590 2,601 2,571 2,574 176,500
2023/10/20 2,574 2,616 2,574 2,590 303,700
2023/10/19 2,568 2,595 2,550 2,565 171,000
2023/10/18 2,624 2,638 2,570 2,600 270,200
2023/10/17 2,616 2,632 2,589 2,607 190,000
2023/10/16 2,602 2,619 2,563 2,575 181,300
2023/10/13 2,617 2,623 2,590 2,602 245,500
2023/10/12 2,635 2,647 2,624 2,638 199,700
2023/10/11 2,623 2,642 2,601 2,624 253,500
2023/10/10 2,575 2,613 2,573 2,610 324,300
2023/10/06 2,526 2,550 2,522 2,530 253,000
2023/10/05 2,483 2,529 2,466 2,524 299,000
2023/10/04 2,497 2,503 2,456 2,462 376,100
2023/10/03 2,555 2,565 2,493 2,503 357,300
2023/10/02 2,615 2,630 2,571 2,574 245,800
2023/09/29 2,616 2,622 2,589 2,608 283,400
2023/09/28 2,598 2,641 2,590 2,616 222,900
2023/09/27 2,655 2,656 2,600 2,655 309,400
2023/09/26 2,670 2,693 2,639 2,671 233,800
2023/09/25 2,697 2,702 2,674 2,685 180,800
2023/09/22 2,735 2,738 2,674 2,697 303,200
2023/09/21 2,750 2,779 2,746 2,758 216,600
2023/09/20 2,806 2,826 2,746 2,754 363,700
2023/09/19 2,784 2,789 2,737 2,788 302,200
2023/09/15 2,705 2,794 2,702 2,775 756,600
2023/09/14 2,705 2,718 2,650 2,692 317,600
2023/09/13 2,677 2,720 2,665 2,697 376,800
2023/09/12 2,657 2,677 2,631 2,653 279,900
2023/09/11 2,663 2,673 2,619 2,633 179,000
2023/09/08 2,672 2,688 2,620 2,637 325,800
2023/09/07 2,675 2,703 2,668 2,678 240,400
2023/09/06 2,678 2,691 2,652 2,664 207,400
2023/09/05 2,670 2,697 2,670 2,690 194,600
2023/09/04 2,642 2,677 2,634 2,675 201,400
2023/09/01 2,606 2,643 2,602 2,639 196,600
2023/08/31 2,597 2,627 2,589 2,610 289,400
2023/08/30 2,610 2,610 2,586 2,597 199,900
2023/08/29 2,589 2,614 2,573 2,604 200,100
2023/08/28 2,555 2,589 2,552 2,585 212,200
2023/08/25 2,520 2,546 2,508 2,541 135,400
2023/08/24 2,526 2,535 2,514 2,526 140,300
2023/08/23 2,515 2,533 2,508 2,533 191,500
2023/08/22 2,510 2,517 2,489 2,516 264,400
2023/08/21 2,487 2,527 2,482 2,512 307,100
2023/08/18 2,465 2,478 2,453 2,475 239,100
2023/08/17 2,500 2,512 2,453 2,480 328,000
2023/08/16 2,476 2,512 2,473 2,503 219,200
2023/08/15 2,490 2,524 2,479 2,504 222,800
2023/08/14 2,578 2,586 2,492 2,525 303,400
2023/08/10 2,570 2,606 2,570 2,583 204,000
2023/08/09 2,600 2,603 2,561 2,596 206,700
2023/08/08 2,530 2,592 2,530 2,584 240,000
2023/08/07 2,515 2,539 2,494 2,526 230,300
2023/08/04 2,563 2,567 2,510 2,515 445,400
2023/08/03 2,650 2,650 2,563 2,572 353,900
2023/08/02 2,695 2,703 2,636 2,641 326,000
2023/08/01 2,675 2,724 2,646 2,724 397,300
2023/07/31 2,660 2,715 2,640 2,664 538,800
2023/07/28 2,617 2,648 2,564 2,631 814,200
2023/07/27 2,498 2,774 2,470 2,674 2,653,300
2023/07/26 2,478 2,489 2,445 2,483 372,300
2023/07/25 2,460 2,482 2,453 2,470 311,400
2023/07/24 2,464 2,464 2,436 2,440 243,400
2023/07/21 2,441 2,455 2,433 2,437 295,400
2023/07/20 2,430 2,442 2,406 2,418 206,200
2023/07/19 2,425 2,428 2,406 2,427 192,000
2023/07/18 2,400 2,418 2,392 2,417 214,400
2023/07/14 2,420 2,430 2,383 2,399 268,800
2023/07/13 2,418 2,422 2,399 2,411 205,100
2023/07/12 2,418 2,420 2,386 2,412 255,800
2023/07/11 2,446 2,449 2,393 2,401 361,500
2023/07/10 2,428 2,454 2,392 2,438 342,400
2023/07/07 2,458 2,465 2,437 2,437 318,900
2023/07/06 2,508 2,512 2,459 2,464 413,000
2023/07/05 2,500 2,513 2,491 2,507 239,200
2023/07/04 2,533 2,537 2,509 2,510 233,800
2023/07/03 2,504 2,550 2,503 2,549 286,100
2023/06/30 2,519 2,526 2,470 2,493 375,100
2023/06/29 2,580 2,580 2,519 2,523 333,100
2023/06/28 2,533 2,582 2,526 2,582 304,300
2023/06/27 2,548 2,565 2,515 2,540 236,300
2023/06/26 2,530 2,544 2,490 2,535 220,900
2023/06/23 2,550 2,575 2,530 2,540 202,000
2023/06/22 2,542 2,556 2,535 2,545 211,900
2023/06/21 2,510 2,536 2,505 2,523 276,700
2023/06/20 2,527 2,536 2,501 2,516 233,800
2023/06/19 2,537 2,564 2,526 2,544 215,000
2023/06/16 2,509 2,539 2,499 2,537 649,800
2023/06/15 2,505 2,515 2,487 2,506 275,800
2023/06/14 2,535 2,535 2,503 2,527 253,900
2023/06/13 2,548 2,559 2,514 2,519 408,500
2023/06/12 2,540 2,558 2,522 2,539 223,000
2023/06/09 2,495 2,527 2,494 2,524 355,500
2023/06/08 2,487 2,513 2,476 2,483 233,200
2023/06/07 2,533 2,540 2,472 2,474 318,700
2023/06/06 2,497 2,512 2,471 2,512 249,400
2023/06/05 2,524 2,524 2,491 2,500 264,300
2023/06/02 2,457 2,501 2,451 2,495 243,800
2023/06/01 2,432 2,477 2,422 2,468 278,900
2023/05/31 2,445 2,450 2,408 2,440 552,000
2023/05/30 2,464 2,473 2,443 2,455 189,500
2023/05/29 2,479 2,484 2,456 2,464 297,800
2023/05/26 2,556 2,556 2,474 2,479 340,900
2023/05/25 2,588 2,591 2,542 2,554 230,300
2023/05/24 2,606 2,640 2,583 2,583 289,200
2023/05/23 2,602 2,605 2,581 2,604 251,500
2023/05/22 2,583 2,609 2,576 2,586 269,300
2023/05/19 2,585 2,596 2,553 2,566 247,100
2023/05/18 2,646 2,646 2,563 2,574 337,800
2023/05/17 2,617 2,665 2,617 2,630 342,000
2023/05/16 2,587 2,639 2,587 2,625 371,500
2023/05/15 2,562 2,583 2,546 2,573 226,200
2023/05/12 2,539 2,577 2,522 2,544 275,500
2023/05/11 2,550 2,568 2,546 2,555 157,500
2023/05/10 2,550 2,576 2,537 2,560 310,200
2023/05/09 2,498 2,581 2,494 2,551 487,800
2023/05/08 2,538 2,542 2,487 2,501 469,100
2023/05/02 2,576 2,583 2,518 2,543 387,300
2023/05/01 2,544 2,609 2,542 2,590 638,600
2023/04/28 2,415 2,546 2,413 2,542 1,283,200
2023/04/27 2,539 2,657 2,356 2,374 2,317,100
2023/04/26 2,545 2,566 2,491 2,515 645,000
2023/04/25 2,544 2,562 2,514 2,522 288,900
2023/04/24 2,533 2,534 2,506 2,518 205,800
2023/04/21 2,473 2,518 2,456 2,510 300,400
2023/04/20 2,461 2,474 2,452 2,463 158,500
2023/04/19 2,480 2,481 2,454 2,467 220,800
2023/04/18 2,500 2,510 2,482 2,500 228,600
2023/04/17 2,500 2,507 2,475 2,488 190,800
2023/04/14 2,481 2,503 2,474 2,492 236,700
2023/04/13 2,448 2,480 2,443 2,472 176,900
2023/04/12 2,441 2,462 2,439 2,448 158,300
2023/04/11 2,410 2,438 2,410 2,427 206,800
2023/04/10 2,427 2,435 2,392 2,403 266,000
2023/04/07 2,438 2,443 2,405 2,405 271,600
2023/04/06 2,463 2,463 2,436 2,451 214,200
2023/04/05 2,507 2,510 2,457 2,459 194,400
2023/04/04 2,483 2,517 2,481 2,516 222,400
2023/04/03 2,494 2,506 2,474 2,484 208,100
2023/03/31 2,470 2,483 2,450 2,463 213,900
2023/03/30 2,460 2,471 2,436 2,462 311,100
2023/03/29 2,466 2,494 2,447 2,490 292,000
2023/03/28 2,493 2,496 2,445 2,449 223,300
2023/03/27 2,491 2,519 2,478 2,478 250,800
2023/03/24 2,440 2,463 2,425 2,454 228,100
2023/03/23 2,457 2,464 2,432 2,454 313,100
2023/03/22 2,503 2,504 2,450 2,473 472,700
2023/03/20 2,520 2,522 2,482 2,482 325,700
2023/03/17 2,513 2,555 2,506 2,530 402,700
2023/03/16 2,456 2,513 2,447 2,504 254,800
2023/03/15 2,510 2,524 2,491 2,506 284,600
2023/03/14 2,489 2,495 2,454 2,485 365,100
2023/03/13 2,526 2,540 2,495 2,518 336,000
2023/03/10 2,564 2,586 2,538 2,545 341,400
2023/03/09 2,605 2,605 2,575 2,595 420,200
2023/03/08 2,568 2,597 2,568 2,593 247,400
2023/03/07 2,544 2,579 2,542 2,579 284,500
2023/03/06 2,537 2,554 2,525 2,535 258,600
2023/03/03 2,520 2,541 2,508 2,537 300,700
2023/03/02 2,517 2,531 2,496 2,498 307,700
2023/03/01 2,545 2,545 2,500 2,521 379,100
2023/02/28 2,598 2,608 2,551 2,557 523,300
2023/02/27 2,603 2,615 2,584 2,614 278,400
2023/02/24 2,585 2,612 2,555 2,588 356,300
2023/02/22 2,575 2,604 2,560 2,578 583,500
2023/02/21 2,521 2,597 2,511 2,591 483,900
2023/02/20 2,530 2,554 2,507 2,510 302,600
2023/02/17 2,498 2,510 2,478 2,510 366,300
2023/02/16 2,517 2,524 2,483 2,517 345,000
2023/02/15 2,512 2,517 2,481 2,501 290,400
2023/02/14 2,500 2,524 2,490 2,517 479,000
2023/02/13 2,479 2,517 2,474 2,486 428,400
2023/02/10 2,468 2,497 2,460 2,484 299,000
2023/02/09 2,506 2,513 2,470 2,495 483,900
2023/02/08 2,484 2,518 2,483 2,515 400,000
2023/02/07 2,476 2,517 2,468 2,480 509,700
2023/02/06 2,490 2,496 2,452 2,462 450,700
2023/02/03 2,471 2,480 2,423 2,455 435,800
2023/02/02 2,485 2,507 2,470 2,474 428,400
2023/02/01 2,537 2,557 2,475 2,482 504,300
2023/01/31 2,466 2,543 2,458 2,536 762,900
2023/01/30 2,451 2,469 2,424 2,451 735,700
2023/01/27 2,370 2,501 2,349 2,426 1,261,900
2023/01/26 2,371 2,397 2,353 2,366 352,900
2023/01/25 2,365 2,380 2,359 2,374 205,600
2023/01/24 2,378 2,385 2,351 2,370 184,100
2023/01/23 2,355 2,372 2,334 2,360 208,100
2023/01/20 2,359 2,360 2,329 2,329 273,000
2023/01/19 2,370 2,380 2,348 2,361 177,300
2023/01/18 2,333 2,394 2,328 2,367 229,300
2023/01/17 2,334 2,337 2,314 2,331 148,100
2023/01/16 2,346 2,362 2,323 2,329 191,100
2023/01/13 2,360 2,383 2,341 2,355 207,000
2023/01/12 2,367 2,390 2,351 2,380 187,800
2023/01/11 2,350 2,379 2,341 2,363 229,000
2023/01/10 2,365 2,381 2,348 2,352 236,300
2023/01/06 2,363 2,369 2,322 2,365 304,900
2023/01/05 2,400 2,411 2,356 2,376 405,300
2023/01/04 2,500 2,506 2,401 2,404 416,000

このページの先頭へ